La bourse ferme dans 6 h 43 min
CAC 40
7 974,50 +16,93 (+0,21 %) Euro Stoxx 50
4 931,94 +10,46 (+0,21 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0771 +0,0005 (+0,04 %) Gold future
2 327,60 +19,00 (+0,82 %) Bitcoin EUR
60 733,75 +1 511,12 (+2,55 %)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:40.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00040000 | 2023-12-11 2:06PM EDT | 2024-05-17 | 34.40 | 31.05 | 31.90 | 0.00 | - | 2 | 24 | 531.84% |
| ZM240621C00040000 | 2024-04-25 12:28PM EDT | 2024-06-21 | 21.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240719C00040000 | 2024-03-11 9:43AM EDT | 2024-07-19 | 30.00 | 21.35 | 25.45 | 0.00 | - | 1 | 1 | 92.26% |
| ZM240816C00040000 | 2024-04-29 9:39AM EDT | 2024-08-16 | 23.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240920C00040000 | 2024-04-22 1:30PM EDT | 2024-09-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241115C00040000 | 2024-03-25 3:32PM EDT | 2024-11-15 | 29.15 | 23.15 | 23.80 | 0.00 | - | 1 | 0 | 58.25% |
| ZM241220C00040000 | 2024-03-25 3:32PM EDT | 2024-12-20 | 29.19 | 23.50 | 24.25 | 0.00 | - | 1 | 0 | 57.86% |
| ZM250117C00040000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 25.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM250620C00040000 | 2024-05-03 10:35AM EDT | 2025-06-20 | 25.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116C00040000 | 2024-05-02 3:24PM EDT | 2026-01-16 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00040000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240621P00040000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZM240719P00040000 | 2024-04-30 12:51PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| ZM240816P00040000 | 2024-04-30 12:46PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZM240920P00040000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM241115P00040000 | 2024-04-24 3:57PM EDT | 2024-11-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ZM241220P00040000 | 2024-04-24 3:25PM EDT | 2024-12-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM250117P00040000 | 2024-05-02 2:57PM EDT | 2025-01-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM250321P00040000 | 2024-05-01 9:53AM EDT | 2025-03-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ZM250620P00040000 | 2024-05-03 1:44PM EDT | 2025-06-20 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM260116P00040000 | 2024-04-29 1:21PM EDT | 2026-01-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
